Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:21:39 EDT Sun 05 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-03
Q
EEMMF
1.23
1.23
1.201
1.23
0.006
51,728
38
1.15
1.28
2024-05-02
Q
EEMMF
1.24
1.2718
1.20
1.224
-0.006
18,560
35
1.15
1.39
2024-05-01
Q
EEMMF
1.2314
1.246
1.22
1.23
-0.006
17,325
23
1.21
1.37
2024-04-30
Q
EEMMF
1.299661
1.32
1.212
1.236
-0.064
31,756
61
1.20
1.37
2024-04-29
Q
EEMMF
1.30
1.32
1.29
1.30
-0.0101
56,452
79
1.28
1.37
2024-04-26
Q
EEMMF
1.29
1.364
1.29
1.3101
-0.0099
41,763
78
1.30
1.35
2024-04-25
Q
EEMMF
1.34
1.3445
1.304
1.32
-0.04
20,891
41
1.20
1.39
2024-04-24
Q
EEMMF
1.35
1.36
1.34
1.36
0.0225
8,021
28
1.34
1.39
2024-04-23
Q
EEMMF
1.35
1.35
1.317
1.3375
-0.0065
34,384
34
1.34
1.39
2024-04-22
Q
EEMMF
1.282
1.36
1.27
1.344
0.043
18,849
27
1.20
1.50
2024-04-19
Q
EEMMF
1.2559
1.34
1.2559
1.301
0.061
15,237
64
1.20
1.50
2024-04-18
Q
EEMMF
1.27
1.274
1.2324
1.24
-0.04
25,709
50
1.20
1.50
2024-04-17
Q
EEMMF
1.319
1.325
1.28
1.28
-0.06
23,605
53
1.10
1.50
2024-04-16
Q
EEMMF
1.49
1.49
1.33
1.34
-0.0243
33,003
40
1.30
1.50
2024-04-15
Q
EEMMF
1.40
1.50
1.359
1.3643
-0.0057
116,064
159
1.33
1.58
2024-04-12
Q
EEMMF
1.32331
1.40
1.32331
1.37
0.0386
96,679
133
1.29
1.40
2024-04-11
Q
EEMMF
1.27
1.337
1.27
1.3314
0.0464
29,359
65
1.26
1.44
2024-04-10
Q
EEMMF
1.26
1.32
1.26
1.285
0.0022
17,035
48
1.20
1.40
2024-04-09
Q
EEMMF
1.29
1.31
1.28
1.2828
0.0228
54,558
59
1.22
1.50
2024-04-08
Q
EEMMF
1.2485
1.27
1.24
1.26
20,547
42
1.25
1.32
2024-04-05
Q
EEMMF
1.18
1.27
1.18
1.26
0.051
60,422
101
1.11
1.32
2024-04-04
Q
EEMMF
1.3322
1.365
1.20
1.209
-0.081
43,981
92
1.08
1.37
2024-04-03
Q
EEMMF
1.12
1.31
1.12
1.29
0.126
57,320
93
1.28
1.37
2024-04-02
Q
EEMMF
1.15
1.205
1.08
1.164
0.0839
34,904
74
1.10
1.28
2024-04-01
Q
EEMMF
1.09
1.09
1.07
1.0801
0.0101
32,235
71
1.07
1.19
2024-03-29
Q
EEMMF
1.04
1.08
1.04
1.07
-0.0001
0
0
2024-03-28
Q
EEMMF
1.04
1.08
1.04
1.07
-0.0001
63,469
79
1.05
1.19
2024-03-27
Q
EEMMF
1.11
1.11
1.06
1.0701
-0.0539
100,007
553
1.02
1.16
2024-03-26
Q
EEMMF
1.20
1.20
1.11
1.124
-0.006
18,411
46
1.11
1.19
2024-03-25
Q
EEMMF
1.11
1.17
1.11
1.13
-0.01
21,700
55
1.00
1.28
2024-03-22
Q
EEMMF
1.13
1.15
1.13
1.14
-0.01
35,197
47
1.14
1.16
2024-03-21
Q
EEMMF
1.15
1.16
1.13
1.15
77,089
78
1.12
1.16
2024-03-20
Q
EEMMF
1.15
1.152
1.13
1.15
35,043
66
1.11
1.16
2024-03-19
Q
EEMMF
1.1665
1.1665
1.14
1.15
-0.03
17,672
34
1.14
1.16
2024-03-18
Q
EEMMF
1.1845
1.19
1.17
1.18
33,169
53
1.01
1.25
2024-03-15
Q
EEMMF
1.176879
1.19
1.176879
1.18
0.0085
23,350
44
1.15
1.19
2024-03-14
Q
EEMMF
1.175407
1.19
1.16
1.1715
-0.0027
61,992
67
1.15
1.18
2024-03-13
Q
EEMMF
1.145106
1.21
1.145106
1.1742
0.0342
33,160
55
1.17
1.18
2024-03-12
Q
EEMMF
1.15
1.156
1.13
1.14
65,348
88
1.11
1.19
2024-03-11
Q
EEMMF
1.175
1.175
1.12
1.14
-0.03
170,264
134
1.10
1.19
2024-03-08
Q
EEMMF
1.19
1.20
1.15
1.17
-0.03
39,215
47
1.16
1.40
2024-03-07
Q
EEMMF
1.21
1.22
1.19
1.20
-0.03
84,448
107
1.17
1.26
2024-03-06
Q
EEMMF
1.245
1.26
1.21
1.23
0.005
65,178
65
1.20
1.40
2024-03-05
Q
EEMMF
1.244835
1.25
1.21
1.225
-0.015
23,846
32
1.15
1.40
2024-03-04
Q
EEMMF
1.29
1.34
1.24
1.24
-0.05
80,340
127
1.20
1.40
2024-03-01
Q
EEMMF
1.256
1.33
1.25
1.29
0.05
56,570
71
1.29
1.40
2024-02-29
Q
EEMMF
1.18
1.27
1.18
1.24
0.03
35,337
54
1.15
1.33
2024-02-28
Q
EEMMF
1.30
1.30
1.20
1.21
-0.02
46,219
69
1.15
1.26
2024-02-27
Q
EEMMF
1.271999
1.271999
1.2135
1.23
-0.03
30,267
61
1.20
1.42
2024-02-26
Q
EEMMF
1.33
1.33
1.26
1.26
-0.067
31,778
59
1.13
1.40
2024-02-23
Q
EEMMF
1.31
1.33
1.29
1.327
0.017
37,395
74
1.26
1.40
2024-02-22
Q
EEMMF
1.28
1.367
1.28
1.31
0.03
49,695
102
1.30
1.33
2024-02-21
Q
EEMMF
1.31
1.31
1.28
1.28
-0.04
9,920
42
1.26
1.32
2024-02-20
Q
EEMMF
1.351627
1.41
1.316
1.32
-0.0114
47,088
68
1.31
1.42
2024-02-19
Q
EEMMF
1.21
1.404
1.206
1.3314
0.0904
0
0
2024-02-16
Q
EEMMF
1.21
1.404
1.206
1.3314
0.0904
48,814
80
1.27
1.36
2024-02-15
Q
EEMMF
1.12
1.241
1.12
1.241
0.041
27,043
40
1.14
1.42
2024-02-14
Q
EEMMF
1.21
1.22
1.198
1.20
32,758
36
1.14
1.28
2024-02-13
Q
EEMMF
1.18
1.22
1.158
1.20
-0.01
74,156
51
1.02
1.28
2024-02-12
Q
EEMMF
1.11
1.227
1.11
1.21
0.06
42,128
79
1.11
1.21
2024-02-09
Q
EEMMF
1.1782
1.18
1.13
1.15
-0.02
30,923
65
1.11
1.26
2024-02-08
Q
EEMMF
1.183805
1.19
1.13
1.17
-0.022
49,766
65
1.11
1.26
2024-02-07
Q
EEMMF
1.19
1.31
1.17
1.192
-0.068
153,400
179
1.15
1.26
2024-02-06
Q
EEMMF
1.1734
1.28
1.14
1.26
0.1099
148,473
162
1.15
1.31
2024-02-05
Q
EEMMF
1.38
1.38
1.1401
1.1501
-0.2339
301,835
805
1.10
1.19